tiprankstipranks
NISSEN INC. (JP:6543)
:6543
Japanese Market
6543
NISSEN INC.
RESEARCH TOOLSreports

NISSEN INC. (6543) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 07, 2026
1,225.00
1,225.00
1,205.00
1,225.00
1,225.00
+0.99%
1,800
0.35
Apr 06, 2026
1,207.00
1,213.00
1,203.00
1,213.00
1,213.00
+0.33%
2,300
0.44
Apr 03, 2026
1,213.00
1,213.00
1,209.00
1,209.00
1,209.00
-0.33%
800
0.15
Apr 02, 2026
1,208.00
1,216.00
1,208.00
1,213.00
1,213.00
+0.50%
2,900
0.54
Apr 01, 2026
1,200.00
1,213.00
1,200.00
1,207.00
1,207.00
+1.34%
2,500
0.47
Mar 31, 2026
1,198.00
1,205.00
1,191.00
1,191.00
1,191.00
-0.58%
1,200
0.23
Mar 30, 2026
1,196.00
1,198.00
1,185.00
1,198.00
1,198.00
+0.84%
2,300
0.44
Mar 27, 2026
1,200.00
1,200.00
1,188.00
1,188.00
1,188.00
-1.16%
2,700
0.51
Mar 26, 2026
1,203.00
1,203.00
1,202.00
1,202.00
1,202.00
-0.08%
1,100
0.20
Mar 25, 2026
1,197.00
1,203.00
1,186.00
1,203.00
1,203.00
+1.86%
3,400
0.62
Mar 24, 2026
1,180.00
1,184.00
1,175.00
1,181.00
1,181.00
+0.94%
1,100
0.20
Mar 23, 2026
1,186.00
1,189.00
1,170.00
1,170.00
1,170.00
-1.68%
6,000
1.08
Mar 20, 2026
1,190.00
1,200.00
1,181.00
1,190.00
1,190.00
0.00%
0
0.00
Mar 19, 2026
1,181.00
1,200.00
1,181.00
1,190.00
1,190.00
-0.67%
2,900
0.52
Mar 18, 2026
1,202.00
1,202.00
1,195.00
1,198.00
1,198.00
+0.25%
2,800
0.50
Mar 17, 2026
1,204.00
1,204.00
1,195.00
1,195.00
1,195.00
-0.83%
3,600
0.65
Mar 16, 2026
1,210.00
1,210.00
1,205.00
1,205.00
1,205.00
-0.74%
1,500
0.27
Mar 13, 2026
1,221.00
1,226.00
1,214.00
1,214.00
1,214.00
-1.14%
4,900
0.89
Mar 12, 2026
1,228.00
1,238.00
1,228.00
1,228.00
1,228.00
+0.16%
2,500
0.43
Mar 11, 2026
1,221.00
1,244.00
1,216.00
1,226.00
1,226.00
+0.41%
4,200
0.71
Mar 10, 2026
1,228.00
1,240.00
1,220.00
1,221.00
1,221.00
-0.57%
3,500
0.59
Mar 09, 2026
1,236.00
1,243.00
1,220.00
1,228.00
1,228.00
-2.46%
6,600
1.14
Mar 06, 2026
1,254.00
1,272.00
1,244.00
1,259.00
1,259.00
+0.88%
1,900
0.33
Mar 05, 2026
1,239.00
1,259.00
1,239.00
1,248.00
1,248.00
+1.05%
2,900
0.50
Mar 04, 2026
1,242.00
1,257.00
1,232.00
1,235.00
1,235.00
-0.80%
4,800
0.83
Mar 03, 2026
1,265.00
1,288.00
1,245.00
1,245.00
1,245.00
-1.43%
3,100
0.54
Mar 02, 2026
1,256.00
1,266.00
1,240.00
1,263.00
1,263.00
-0.32%
8,700
1.55
Feb 27, 2026
1,253.00
1,283.00
1,252.00
1,267.00
1,267.00
+1.69%
5,200
0.93
Feb 26, 2026
1,257.00
1,268.00
1,235.00
1,246.00
1,246.00
-3.19%
18,700
3.50
Feb 25, 2026
1,332.00
1,332.00
1,290.00
1,305.00
1,287.00
-2.54%
20,700
4.08
Feb 24, 2026
1,350.00
1,350.00
1,325.00
1,339.00
1,320.53
-0.81%
13,200
2.67
Feb 23, 2026
1,350.00
1,355.00
1,330.00
1,350.00
1,331.38
0.00%
0
0.00
Feb 20, 2026
1,345.00
1,355.00
1,330.00
1,350.00
1,331.38
+0.07%
4,000
0.80
Feb 19, 2026
1,316.00
1,349.00
1,316.00
1,349.00
1,330.39
+1.43%
5,500
1.11
Feb 18, 2026
1,316.00
1,339.00
1,316.00
1,330.00
1,311.66
+2.15%
4,400
0.89
Feb 17, 2026
1,314.00
1,328.00
1,300.00
1,302.00
1,284.04
-0.99%
6,700
1.37
Feb 16, 2026
1,316.00
1,327.00
1,300.00
1,315.00
1,296.86
+0.31%
9,800
2.05
Feb 13, 2026
1,329.00
1,335.00
1,311.00
1,311.00
1,292.92
-1.35%
5,700
1.21
Feb 12, 2026
1,317.00
1,342.00
1,305.00
1,329.00
1,310.67
+2.70%
9,700
2.12
Feb 11, 2026
1,294.00
1,294.00
1,284.00
1,294.00
1,276.15
0.00%
0
0.00
Feb 10, 2026
1,285.00
1,294.00
1,284.00
1,294.00
1,276.15
+0.70%
5,200
1.14
Feb 09, 2026
1,281.00
1,286.00
1,280.00
1,285.00
1,267.28
+0.39%
4,900
1.09
Feb 06, 2026
1,276.00
1,280.00
1,273.00
1,280.00
1,262.34
+0.71%
2,700
0.60
Feb 05, 2026
1,277.00
1,278.00
1,271.00
1,271.00
1,253.47
+0.32%
2,400
0.53
Feb 04, 2026
1,271.00
1,278.00
1,265.00
1,267.00
1,249.52
-0.31%
5,600
1.25
Feb 03, 2026
1,265.00
1,272.00
1,265.00
1,271.00
1,253.47
+0.95%
3,900
0.87
Feb 02, 2026
1,262.00
1,269.00
1,259.00
1,259.00
1,241.63
-0.24%
5,600
1.24
Jan 30, 2026
1,255.00
1,269.00
1,254.00
1,262.00
1,244.59
+0.16%
3,100
0.68
Jan 29, 2026
1,266.00
1,270.00
1,250.00
1,260.00
1,242.62
-0.47%
4,700
1.04
Jan 28, 2026
1,283.00
1,283.00
1,261.00
1,266.00
1,248.54
-0.78%
6,200
1.38
Rows:
50